Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance California Municipal Bond Fund (NY: EVM )

9.380 +0.060 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 10.00 10.00 9.930 9.960 67,200 -0.02(-0.20%)
Nov 29, 2018 9.990 9.990 9.930 9.980 60,998 +0.04(+0.40%)
Nov 28, 2018 9.860 9.940 9.860 9.940 67,696 +0.04(+0.40%)
Nov 27, 2018 9.900 9.930 9.860 9.900 69,551 +0.01(+0.10%)
Nov 26, 2018 9.940 9.954 9.890 9.890 34,320 -0.11(-1.10%)
Nov 23, 2018 9.970 10.02 9.920 10.00 40,500 +0.09(+0.86%)
Nov 21, 2018 9.915 9.915 9.915 0 -0.02(-0.15%)
Nov 20, 2018 9.930 9.970 9.890 9.930 51,081 -0.05(-0.50%)
Nov 19, 2018 9.910 9.989 9.890 9.980 54,530 -0.02(-0.20%)
Nov 16, 2018 9.940 10.05 9.940 10.00 53,400 +0.01(+0.10%)
Nov 15, 2018 9.970 10.03 9.970 9.990 31,587 -0.01(-0.10%)
Nov 14, 2018 10.01 10.05 9.970 10.00 66,735 -0.02(-0.20%)
Nov 13, 2018 9.940 10.02 9.940 10.02 71,748 +0.05(+0.50%)
Nov 12, 2018 9.990 9.990 9.953 9.970 29,668 +0.01(+0.10%)
Nov 09, 2018 9.900 10.00 9.890 9.960 56,700 -0.01(-0.10%)
Nov 08, 2018 9.830 10.00 9.830 9.970 141,905 +0.06(+0.61%)
Nov 07, 2018 9.890 10.01 9.875 9.910 66,245 +0.02(+0.20%)
Nov 06, 2018 9.830 9.920 9.830 9.890 116,445 -0.02(-0.20%)
Nov 05, 2018 9.870 9.920 9.850 9.910 135,421 +0.12(+1.23%)
Nov 02, 2018 9.770 9.800 9.730 9.790 30,500 +0.02(+0.20%)
Nov 01, 2018 9.740 9.820 9.740 9.770 99,044 +0.02(+0.21%)
Oct 31, 2018 9.800 9.820 9.740 9.750 108,474 +0.00(+0.00%)
Oct 30, 2018 9.890 9.890 9.750 9.750 170,120 -0.11(-1.12%)
Oct 29, 2018 9.820 9.860 9.800 9.860 113,464 +0.01(+0.10%)
Oct 26, 2018 9.780 9.900 9.780 9.850 273,400 +0.03(+0.31%)
Oct 25, 2018 9.750 9.850 9.750 9.820 145,369 -0.01(-0.10%)
Oct 24, 2018 9.820 9.830 9.770 9.830 95,717 +0.07(+0.72%)
Oct 23, 2018 9.750 9.809 9.730 9.760 220,533 -0.03(-0.31%)
Oct 22, 2018 9.720 9.810 9.720 9.790 91,269 +0.00(+0.00%)
Oct 19, 2018 9.750 9.800 9.750 9.790 65,700 +0.02(+0.20%)
Oct 18, 2018 9.690 9.770 9.690 9.770 53,747 -0.01(-0.10%)
Oct 17, 2018 9.770 9.801 9.750 9.780 34,217 +0.01(+0.10%)
Oct 16, 2018 9.750 9.770 9.724 9.770 17,244 +0.05(+0.51%)
Oct 15, 2018 9.750 9.750 9.720 9.720 46,140 +0.00(+0.00%)
Oct 12, 2018 9.700 9.720 9.660 9.720 36,600 +0.02(+0.22%)
Oct 11, 2018 9.680 9.740 9.680 9.699 45,576 +0.02(+0.19%)
Oct 10, 2018 9.750 9.750 9.660 9.680 136,512 -0.05(-0.51%)
Oct 09, 2018 9.760 9.790 9.720 9.730 78,934 -0.04(-0.39%)
Oct 08, 2018 9.760 9.810 9.741 9.768 36,791 -0.03(-0.33%)
Oct 05, 2018 9.890 9.890 9.780 9.800 66,500 -0.05(-0.51%)
Oct 04, 2018 9.860 9.900 9.840 9.850 91,874 -0.10(-1.01%)
Oct 03, 2018 9.910 9.950 9.890 9.950 77,233 +0.04(+0.40%)
Oct 02, 2018 9.860 9.970 9.860 9.910 70,949 -0.06(-0.60%)
Oct 01, 2018 9.960 9.980 9.950 9.970 24,928 +0.01(+0.10%)
Sep 28, 2018 9.950 10.04 9.950 9.960 66,900 +0.00(+0.00%)
Sep 27, 2018 9.940 10.00 9.920 9.960 44,343 +0.00(+0.00%)
Sep 26, 2018 9.930 9.960 9.910 9.960 79,641 +0.00(+0.00%)
Sep 25, 2018 9.900 9.960 9.900 9.960 62,237 +0.06(+0.61%)
Sep 24, 2018 9.920 9.940 9.900 9.900 100,499 -0.03(-0.30%)
Sep 21, 2018 9.960 9.990 9.920 9.930 132,200 -0.02(-0.20%)
Sep 20, 2018 9.990 10.01 9.950 9.950 91,248 -0.04(-0.40%)
Sep 19, 2018 10.11 10.11 9.990 9.990 97,559 -0.07(-0.70%)
Sep 18, 2018 10.09 10.13 10.05 10.06 58,210 -0.06(-0.59%)
Sep 17, 2018 10.17 10.18 10.12 10.12 98,894 -0.07(-0.69%)
Sep 14, 2018 10.21 10.21 10.18 10.19 85,600 -0.02(-0.17%)
Sep 13, 2018 10.20 10.23 10.19 10.21 34,218 +0.01(+0.07%)
Sep 12, 2018 10.34 10.34 10.20 10.20 79,514 -0.08(-0.78%)
Sep 11, 2018 10.37 10.37 10.27 10.28 65,810 -0.06(-0.58%)
Sep 10, 2018 10.28 10.34 10.28 10.34 77,105 -0.03(-0.29%)
Sep 07, 2018 10.38 10.39 10.32 10.37 39,300 -0.03(-0.29%)
Sep 06, 2018 10.39 10.40 10.36 10.40 43,957 +0.00(+0.00%)
Sep 05, 2018 10.38 10.48 10.37 10.40 89,845 +0.03(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.